Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimco Realty (NY: KIM )

18.53 -0.10 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.21 15.23 14.32 14.44 14,653,950 -0.87(-5.66%)
Jan 28, 2021 15.16 15.73 15.10 15.30 8,807,299 +0.20(+1.33%)
Jan 27, 2021 14.92 15.30 14.75 15.10 8,360,213 +0.00(+0.00%)
Jan 26, 2021 15.02 15.18 14.85 15.10 5,403,497 +0.20(+1.35%)
Jan 25, 2021 14.45 15.14 14.40 14.90 5,852,972 +0.33(+2.28%)
Jan 22, 2021 14.37 14.62 14.07 14.57 6,048,919 +0.07(+0.48%)
Jan 21, 2021 14.59 14.64 14.20 14.50 7,677,032 -0.23(-1.54%)
Jan 20, 2021 14.45 14.94 14.41 14.73 6,417,640 +0.27(+1.88%)
Jan 19, 2021 14.48 14.52 14.18 14.45 5,588,959 +0.05(+0.36%)
Jan 15, 2021 14.26 14.47 13.99 14.40 7,834,949 +0.07(+0.49%)
Jan 14, 2021 13.99 14.40 13.91 14.33 4,768,917 +0.41(+2.95%)
Jan 13, 2021 13.57 13.93 13.57 13.92 8,054,893 +0.37(+2.71%)
Jan 12, 2021 13.30 13.62 13.24 13.55 3,605,690 +0.24(+1.84%)
Jan 11, 2021 13.54 13.62 13.26 13.31 7,198,159 -0.19(-1.43%)
Jan 08, 2021 13.34 13.55 13.17 13.50 4,620,142 +0.17(+1.25%)
Jan 07, 2021 13.35 13.39 13.16 13.34 6,241,427 +0.06(+0.46%)
Jan 06, 2021 12.76 13.40 12.75 13.27 5,481,181 +0.67(+5.34%)
Jan 05, 2021 12.56 12.78 12.48 12.60 3,585,987 +0.07(+0.56%)
Jan 04, 2021 13.13 13.24 12.50 12.53 5,471,296 -0.59(-4.53%)
Dec 31, 2020 13.13 13.13 13.13 3,352,712 +0.18(+1.42%)
Dec 30, 2020 12.67 13.03 12.67 12.94 3,352,712 +0.26(+2.07%)
Dec 29, 2020 12.92 13.11 12.62 12.68 1,965,883 -0.18(-1.43%)
Dec 28, 2020 12.72 12.94 12.64 12.86 2,133,823 +0.17(+1.31%)
Dec 24, 2020 12.64 12.81 12.48 12.70 1,053,800 +0.11(+0.90%)
Dec 23, 2020 12.68 12.87 12.56 12.58 2,550,461 +0.00(+0.00%)
Dec 22, 2020 12.71 12.77 12.43 12.58 2,156,624 -0.04(-0.28%)
Dec 21, 2020 12.50 12.67 12.27 12.62 5,028,202 -0.17(-1.30%)
Dec 18, 2020 13.16 13.16 12.68 12.78 6,964,463 -0.40(-3.05%)
Dec 17, 2020 13.13 13.19 12.89 13.19 3,403,006 +0.09(+0.67%)
Dec 16, 2020 13.36 13.40 12.92 13.10 4,271,383 -0.24(-1.84%)
Dec 15, 2020 12.94 13.35 12.69 13.34 5,685,018 +0.73(+5.75%)
Dec 14, 2020 13.08 13.27 12.61 12.62 3,982,355 -0.28(-2.17%)
Dec 11, 2020 12.85 12.93 12.74 12.90 4,451,007 -0.06(-0.47%)
Dec 10, 2020 12.86 13.12 12.86 12.96 5,049,913 -0.10(-0.74%)
Dec 09, 2020 13.06 13.14 12.88 13.06 5,189,818 +0.10(+0.74%)
Dec 08, 2020 12.90 13.20 12.85 12.96 3,750,991 -0.10(-0.80%)
Dec 07, 2020 13.41 13.41 12.99 13.06 4,559,023 -0.44(-3.27%)
Dec 04, 2020 13.32 13.58 13.22 13.51 5,069,418 +0.36(+2.77%)
Dec 03, 2020 13.14 13.32 13.00 13.14 5,997,993 +0.10(+0.73%)
Dec 02, 2020 12.74 13.14 12.61 13.05 2,966,310 +0.24(+1.89%)
Dec 01, 2020 12.75 13.00 12.65 12.80 5,101,987 +0.31(+2.49%)
Nov 30, 2020 12.95 13.03 12.47 12.49 6,734,685 -0.55(-4.18%)
Nov 27, 2020 13.28 13.36 12.97 13.04 1,752,567 -0.17(-1.31%)
Nov 25, 2020 13.23 13.37 12.99 13.21 6,931,210 -0.14(-1.04%)
Nov 24, 2020 13.81 14.07 13.32 13.35 9,477,214 -0.16(-1.15%)
Nov 23, 2020 13.19 13.76 13.16 13.51 5,139,179 +0.57(+4.41%)
Nov 20, 2020 12.96 13.02 12.74 12.93 2,761,712 -0.03(-0.20%)
Nov 19, 2020 12.50 12.98 12.36 12.96 5,414,666 +0.37(+2.96%)
Nov 18, 2020 13.06 13.37 12.58 12.59 4,968,917 -0.45(-3.45%)
Nov 17, 2020 12.87 13.16 12.62 13.04 4,191,336 -0.14(-1.05%)
Nov 16, 2020 13.09 13.38 12.68 13.18 7,163,027 +0.87(+7.10%)
Nov 13, 2020 11.90 12.43 11.90 12.30 5,340,342 +0.58(+4.94%)
Nov 12, 2020 11.99 12.13 11.62 11.72 7,070,895 -0.51(-4.17%)
Nov 11, 2020 12.05 12.25 11.45 12.23 11,623,375 +0.00(+0.00%)
Nov 10, 2020 11.71 12.47 11.70 12.23 15,531,911 +0.49(+4.20%)
Nov 09, 2020 10.16 12.08 10.14 11.74 22,643,508 +2.86(+32.26%)
Nov 06, 2020 9.232 9.370 8.799 8.877 5,903,225 -0.29(-3.12%)
Nov 05, 2020 9.353 9.552 9.136 9.162 5,134,174 -0.12(-1.30%)
Nov 04, 2020 9.474 9.491 9.093 9.283 5,012,028 -0.25(-2.63%)
Nov 03, 2020 9.258 9.612 9.232 9.534 7,951,837 +0.49(+5.45%)
Nov 02, 2020 9.007 9.084 8.842 9.041 6,583,735 +0.16(+1.85%)
Oct 30, 2020 8.963 9.084 8.777 8.877 4,666,038 -0.14(-1.54%)
Oct 29, 2020 8.782 9.102 8.682 9.015 4,160,199 +0.17(+1.96%)
Oct 28, 2020 8.920 9.093 8.816 8.842 5,090,106 -0.32(-3.49%)
Oct 27, 2020 9.560 9.681 9.145 9.162 4,615,221 -0.45(-4.68%)
Oct 26, 2020 9.854 9.854 9.478 9.612 3,739,693 -0.34(-3.39%)
Oct 23, 2020 9.967 10.17 9.794 9.950 3,523,742 +0.03(+0.35%)
Oct 22, 2020 9.552 9.958 9.517 9.915 4,540,913 +0.35(+3.62%)
Oct 21, 2020 9.560 9.612 9.413 9.569 3,723,083 -0.03(-0.36%)
Oct 20, 2020 9.543 9.729 9.517 9.604 4,714,966 +0.15(+1.56%)
Oct 19, 2020 9.751 9.768 9.335 9.457 6,212,411 -0.08(-0.82%)
Oct 16, 2020 9.569 9.630 9.344 9.534 5,430,496 -0.08(-0.81%)
Oct 15, 2020 9.431 9.673 9.361 9.612 3,748,529 +0.12(+1.28%)
Oct 14, 2020 9.586 9.681 9.474 9.491 3,983,766 -0.09(-0.90%)
Oct 13, 2020 9.932 10.01 9.530 9.578 4,556,622 -0.47(-4.65%)
Oct 12, 2020 10.05 10.11 9.898 10.04 7,270,522 -0.01(-0.09%)
Oct 09, 2020 10.49 10.49 10.04 10.05 3,933,711 -0.35(-3.33%)
Oct 08, 2020 10.29 10.40 10.19 10.40 5,870,146 +0.22(+2.21%)
Oct 07, 2020 10.39 10.47 10.11 10.17 5,909,330 -0.16(-1.59%)
Oct 06, 2020 10.48 10.66 10.26 10.34 5,322,927 +0.00(+0.00%)
Oct 05, 2020 10.41 10.47 10.08 10.34 4,781,624 +0.04(+0.42%)
Oct 02, 2020 9.751 10.31 9.699 10.30 6,620,526 +0.25(+2.50%)
Oct 01, 2020 9.794 10.08 9.655 10.04 6,217,208 +0.30(+3.11%)
Sep 30, 2020 9.837 10.04 9.604 9.742 4,909,704 -0.02(-0.18%)
Sep 29, 2020 9.932 9.932 9.482 9.759 5,894,824 -0.24(-2.42%)
Sep 28, 2020 9.993 10.17 9.867 10.00 4,059,906 +0.29(+3.03%)
Sep 25, 2020 9.335 9.746 9.309 9.707 3,238,833 +0.28(+2.94%)
Sep 24, 2020 9.292 9.508 9.162 9.431 6,252,666 +0.10(+1.02%)
Sep 23, 2020 9.777 9.997 9.327 9.335 4,460,631 -0.48(-4.93%)
Sep 22, 2020 10.02 10.22 9.811 9.820 6,858,464 -0.17(-1.73%)
Sep 21, 2020 10.25 10.30 9.829 9.993 6,794,550 -0.56(-5.33%)
Sep 18, 2020 11.01 11.08 10.55 10.56 9,360,971 -0.56(-5.06%)
Sep 17, 2020 11.11 11.27 11.02 11.12 4,543,208 -0.22(-1.91%)
Sep 16, 2020 11.25 11.40 11.07 11.33 5,923,308 +0.11(+1.00%)
Sep 15, 2020 10.76 11.40 10.69 11.22 7,245,024 +0.52(+4.85%)
Sep 14, 2020 10.30 10.74 10.25 10.70 7,012,317 +0.61(+6.09%)
Sep 11, 2020 10.43 10.43 9.984 10.09 10,125,429 -0.41(-3.87%)
Sep 10, 2020 10.47 10.66 10.43 10.49 6,725,877 +0.03(+0.33%)
Sep 09, 2020 10.56 10.63 10.37 10.46 5,089,038 -0.06(-0.58%)
Sep 08, 2020 10.74 10.81 10.48 10.52 6,519,721 -0.34(-3.16%)
Sep 04, 2020 10.81 10.95 10.59 10.86 6,059,564 +0.13(+1.20%)
Sep 03, 2020 10.69 10.92 10.55 10.74 4,395,536 +0.13(+1.21%)
Sep 02, 2020 10.49 10.62 10.30 10.61 5,821,393 +0.13(+1.23%)
Sep 01, 2020 10.11 10.61 10.02 10.48 5,507,068 +0.19(+1.83%)
Aug 31, 2020 10.36 10.36 10.17 10.29 7,325,664 -0.07(-0.66%)
Aug 28, 2020 10.23 10.37 9.967 10.36 6,918,057 +0.16(+1.60%)
Aug 27, 2020 9.980 10.28 9.980 10.19 3,545,110 +0.27(+2.68%)
Aug 26, 2020 10.17 10.21 9.877 9.929 2,945,242 -0.21(-2.11%)
Aug 25, 2020 10.20 10.32 9.946 10.14 3,303,503 -0.03(-0.25%)
Aug 24, 2020 9.860 10.18 9.740 10.17 4,380,672 +0.36(+3.67%)
Aug 21, 2020 9.903 9.963 9.714 9.808 4,402,241 -0.10(-1.04%)
Aug 20, 2020 9.731 10.08 9.637 9.911 3,736,893 +0.10(+1.05%)
Aug 19, 2020 10.11 10.13 9.783 9.808 4,993,897 -0.27(-2.72%)
Aug 18, 2020 10.26 10.30 9.886 10.08 4,076,357 -0.21(-2.08%)
Aug 17, 2020 10.29 10.37 10.15 10.30 4,386,036 +0.02(+0.17%)
Aug 14, 2020 10.24 10.47 10.19 10.28 5,184,989 -0.03(-0.25%)
Aug 13, 2020 10.51 10.70 10.27 10.31 3,536,607 -0.33(-3.07%)
Aug 12, 2020 10.74 10.86 10.46 10.63 3,645,052 -0.06(-0.56%)
Aug 11, 2020 10.84 11.06 10.67 10.69 6,089,775 +0.33(+3.23%)
Aug 10, 2020 10.26 10.52 10.22 10.36 6,565,314 +0.12(+1.17%)
Aug 07, 2020 9.748 10.25 9.594 10.24 5,526,545 +0.42(+4.28%)
Aug 06, 2020 9.645 9.963 9.645 9.817 6,051,415 +0.10(+1.06%)
Aug 05, 2020 10.02 10.10 9.628 9.714 5,572,455 -0.19(-1.91%)
Aug 04, 2020 9.560 9.959 9.542 9.903 4,467,018 +0.39(+4.06%)
Aug 03, 2020 9.534 9.594 9.336 9.517 3,758,765 -0.05(-0.54%)
Jul 31, 2020 9.637 9.638 9.302 9.568 16,548,055 -0.07(-0.71%)
Jul 30, 2020 9.500 9.680 9.285 9.637 7,284,360 -0.09(-0.88%)
Jul 29, 2020 9.714 9.826 9.285 9.723 10,617,342 +0.18(+1.89%)
Jul 28, 2020 9.139 9.645 9.036 9.542 7,445,329 +0.35(+3.83%)
Jul 27, 2020 9.165 9.242 8.882 9.191 7,690,176 -0.03(-0.37%)
Jul 24, 2020 9.517 9.663 9.216 9.225 6,926,914 -0.29(-3.07%)
Jul 23, 2020 9.602 9.745 9.457 9.517 7,435,228 -0.17(-1.77%)
Jul 22, 2020 9.534 9.798 9.431 9.688 6,514,102 +0.07(+0.71%)
Jul 21, 2020 9.757 9.886 9.560 9.620 7,129,286 -0.03(-0.36%)
Jul 20, 2020 9.946 10.04 9.620 9.654 5,376,672 -0.32(-3.18%)
Jul 17, 2020 10.19 10.19 9.826 9.971 5,556,377 -0.19(-1.86%)
Jul 16, 2020 10.17 10.30 10.07 10.16 6,535,185 -0.15(-1.50%)
Jul 15, 2020 10.21 10.36 10.01 10.31 11,510,269 +0.45(+4.52%)
Jul 14, 2020 10.05 10.10 9.808 9.869 4,613,701 -0.26(-2.54%)
Jul 13, 2020 10.51 10.55 9.993 10.13 4,820,566 -0.26(-2.48%)
Jul 10, 2020 10.09 10.40 10.07 10.38 4,160,786 +0.22(+2.20%)
Jul 09, 2020 10.38 10.44 10.01 10.16 5,498,393 -0.27(-2.55%)
Jul 08, 2020 10.42 10.48 10.10 10.43 4,392,316 +0.00(+0.00%)
Jul 07, 2020 10.87 10.87 10.42 10.43 4,629,408 -0.67(-6.03%)
Jul 06, 2020 11.41 11.50 10.97 11.10 4,076,152 +0.15(+1.33%)
Jul 02, 2020 11.44 11.55 10.92 10.95 4,195,862 -0.13(-1.16%)
Jul 01, 2020 11.10 11.50 11.06 11.08 7,107,457 +0.06(+0.55%)
Jun 30, 2020 10.96 11.28 10.86 11.02 8,075,057 +0.10(+0.94%)
Jun 29, 2020 10.90 11.09 10.62 10.92 7,470,250 +0.17(+1.60%)
Jun 26, 2020 10.90 11.09 10.68 10.74 8,567,106 -0.20(-1.80%)
Jun 25, 2020 10.73 11.08 10.68 10.94 6,773,089 -0.05(-0.47%)
Jun 24, 2020 10.96 11.05 10.46 10.99 6,283,594 -0.21(-1.84%)
Jun 23, 2020 11.43 11.62 11.11 11.20 5,390,046 -0.01(-0.08%)
Jun 22, 2020 10.84 11.25 10.71 11.21 5,558,652 +0.29(+2.67%)
Jun 19, 2020 11.68 11.72 10.90 10.92 14,166,601 -0.52(-4.58%)
Jun 18, 2020 11.25 11.51 11.07 11.44 5,373,262 +0.00(+0.00%)
Jun 17, 2020 12.14 12.15 11.43 11.44 4,962,736 -0.69(-5.66%)
Jun 16, 2020 12.55 12.61 11.85 12.13 7,426,994 +0.44(+3.74%)
Jun 15, 2020 10.83 11.84 10.74 11.69 7,725,963 -0.12(-1.02%)
Jun 12, 2020 11.57 11.89 11.14 11.81 7,836,215 +1.04(+9.64%)
Jun 11, 2020 10.78 11.62 10.66 10.77 11,365,430 -1.30(-10.74%)
Jun 10, 2020 12.62 12.71 11.88 12.07 9,396,938 -0.74(-5.76%)
Jun 09, 2020 12.39 13.08 12.38 12.80 8,423,809 -0.66(-4.91%)
Jun 08, 2020 13.58 13.78 13.34 13.46 9,029,975 +0.40(+3.09%)
Jun 05, 2020 13.15 13.64 12.89 13.06 10,270,226 +0.78(+6.36%)
Jun 04, 2020 11.84 12.31 11.52 12.28 8,737,926 +0.35(+2.95%)
Jun 03, 2020 11.07 12.09 11.04 11.93 12,282,276 +1.22(+11.38%)
Jun 02, 2020 10.50 10.85 10.38 10.71 8,364,214 +0.44(+4.26%)
Jun 01, 2020 9.568 10.44 9.525 10.27 9,570,345 +0.74(+7.74%)
May 29, 2020 9.860 9.954 9.405 9.534 45,061,416 -0.51(-5.12%)
May 28, 2020 10.81 10.90 9.959 10.05 17,082,282 -0.62(-5.79%)
May 27, 2020 10.98 11.12 10.37 10.67 10,599,069 +0.16(+1.55%)
May 26, 2020 10.32 10.66 10.30 10.50 8,802,843 +0.78(+8.03%)
May 22, 2020 9.663 9.791 9.504 9.723 10,949,843 +0.06(+0.62%)
May 21, 2020 9.371 9.748 9.276 9.663 11,822,212 +0.26(+2.74%)
May 20, 2020 9.088 9.422 8.899 9.405 14,346,684 +0.43(+4.78%)
May 19, 2020 8.779 9.152 8.564 8.976 9,577,069 +0.04(+0.48%)
May 18, 2020 8.350 9.010 8.264 8.933 8,277,679 +1.08(+13.77%)
May 15, 2020 7.637 7.951 7.466 7.852 11,357,356 -0.06(-0.76%)
May 14, 2020 7.328 7.938 7.165 7.912 11,244,596 +0.39(+5.25%)
May 13, 2020 7.946 7.972 7.362 7.517 15,611,272 -0.53(-6.61%)
May 12, 2020 8.727 8.787 8.041 8.049 10,926,139 -0.61(-7.04%)
May 11, 2020 9.079 9.088 8.474 8.659 14,136,953 -0.70(-7.43%)
May 08, 2020 8.839 9.517 8.719 9.354 9,317,108 +0.73(+8.46%)
May 07, 2020 8.581 8.873 8.453 8.624 7,206,429 +0.20(+2.34%)
May 06, 2020 8.925 8.967 8.375 8.427 7,180,531 -0.48(-5.39%)
May 05, 2020 9.268 9.362 8.877 8.907 4,266,852 -0.02(-0.19%)
May 04, 2020 8.667 9.019 8.573 8.925 6,437,785 -0.17(-1.89%)
May 01, 2020 8.959 9.165 8.796 9.096 8,898,058 -0.27(-2.84%)
Apr 30, 2020 9.268 9.474 8.959 9.362 10,495,629 -0.24(-2.50%)
Apr 29, 2020 9.156 9.671 9.139 9.602 8,725,145 +0.89(+10.25%)
Apr 28, 2020 8.418 8.907 8.418 8.710 10,744,456 +0.73(+9.14%)
Apr 27, 2020 7.431 7.998 7.346 7.981 12,644,703 +0.60(+8.14%)
Apr 24, 2020 7.509 7.697 7.191 7.380 11,132,449 -0.03(-0.46%)
Apr 23, 2020 7.217 7.616 7.157 7.414 8,622,628 +0.27(+3.72%)
Apr 22, 2020 7.457 7.457 7.028 7.148 7,605,077 +0.03(+0.36%)
Apr 21, 2020 6.994 7.328 6.893 7.122 7,079,333 -0.22(-3.04%)
Apr 20, 2020 7.346 7.629 7.148 7.346 12,899,539 -0.31(-4.04%)
Apr 17, 2020 7.835 8.195 7.543 7.655 8,570,136 +0.38(+5.19%)
Apr 16, 2020 8.221 8.247 7.217 7.277 8,429,046 -1.06(-12.67%)
Apr 15, 2020 8.607 8.710 8.221 8.332 6,203,828 -0.88(-9.51%)
Apr 14, 2020 9.242 9.525 9.053 9.208 6,531,978 +0.15(+1.71%)
Apr 13, 2020 9.268 9.302 8.684 9.053 7,101,275 -0.23(-2.50%)
Apr 09, 2020 8.736 9.645 8.736 9.285 11,978,357 +1.02(+12.36%)
Apr 08, 2020 8.032 8.315 7.766 8.264 7,254,647 +0.41(+5.25%)
Apr 07, 2020 8.135 8.800 7.835 7.852 14,003,848 +0.42(+5.66%)
Apr 06, 2020 7.337 7.588 6.985 7.431 10,596,105 +0.76(+11.45%)
Apr 03, 2020 6.599 6.981 6.453 6.668 9,794,541 +0.02(+0.26%)
Apr 02, 2020 7.122 7.260 6.393 6.651 10,176,633 -0.47(-6.63%)
Apr 01, 2020 7.483 7.723 7.080 7.122 10,505,707 -0.94(-11.61%)
Mar 31, 2020 8.283 8.424 7.725 8.058 13,415,222 -0.36(-4.26%)
Mar 30, 2020 8.633 8.720 7.966 8.416 11,296,256 -0.25(-2.88%)
Mar 27, 2020 9.033 9.066 8.574 8.666 8,490,029 -0.77(-8.13%)
Mar 26, 2020 9.491 9.824 8.833 9.433 8,507,325 +0.11(+1.16%)
Mar 25, 2020 8.899 10.06 8.383 9.324 8,179,414 +0.58(+6.67%)
Mar 24, 2020 8.374 8.799 8.125 8.741 9,761,577 +0.90(+11.48%)
Mar 23, 2020 8.766 8.858 7.600 7.841 11,989,534 -1.02(-11.48%)
Mar 20, 2020 8.724 9.433 8.391 8.858 16,577,434 +0.32(+3.71%)
Mar 19, 2020 8.025 9.083 7.508 8.541 6,836,966 +0.41(+5.02%)
Mar 18, 2020 8.458 8.541 7.750 8.133 9,446,702 -0.92(-10.13%)
Mar 17, 2020 9.041 9.224 8.333 9.049 12,425,385 +0.22(+2.45%)
Mar 16, 2020 10.26 10.34 8.808 8.833 13,009,412 -2.18(-19.82%)
Mar 13, 2020 11.21 11.34 10.39 11.02 10,847,570 +0.42(+3.93%)
Mar 12, 2020 11.55 11.58 8.333 10.60 11,704,034 -1.77(-14.34%)
Mar 11, 2020 13.15 13.17 12.35 12.37 9,519,958 -1.11(-8.22%)
Mar 10, 2020 13.33 13.52 12.77 13.48 5,863,161 +0.51(+3.92%)
Mar 09, 2020 13.68 13.77 12.97 12.97 7,248,758 -1.47(-10.16%)
Mar 06, 2020 14.54 14.54 14.10 14.44 4,333,340 -0.45(-3.02%)
Mar 05, 2020 14.97 15.10 14.75 14.89 6,074,318 -0.34(-2.24%)
Mar 04, 2020 14.97 15.32 14.93 15.23 5,268,683 +0.43(+2.93%)
Mar 03, 2020 14.86 15.20 14.65 14.80 9,971,483 -0.05(-0.34%)
Mar 02, 2020 14.49 14.89 14.16 14.85 7,147,986 +0.39(+2.71%)
Feb 28, 2020 14.43 14.60 13.99 14.46 11,323,759 -0.28(-1.87%)
Feb 27, 2020 15.04 15.38 14.62 14.73 7,376,907 -0.50(-3.28%)
Feb 26, 2020 15.49 15.57 15.22 15.23 4,594,588 -0.25(-1.61%)
Feb 25, 2020 15.89 15.89 15.43 15.48 4,665,638 -0.32(-2.06%)
Feb 24, 2020 15.76 15.91 15.69 15.81 4,634,175 -0.08(-0.52%)
Feb 21, 2020 15.77 15.97 15.71 15.89 3,602,016 +0.09(+0.58%)
Feb 20, 2020 15.46 15.81 15.38 15.80 3,829,973 +0.33(+2.16%)
Feb 19, 2020 15.90 15.94 15.42 15.47 3,718,774 -0.43(-2.67%)
Feb 18, 2020 16.04 16.07 15.79 15.89 3,148,505 -0.16(-0.99%)
Feb 14, 2020 15.82 16.10 15.72 16.05 3,788,987 +0.27(+1.74%)
Feb 13, 2020 15.63 15.91 15.57 15.77 3,733,594 +0.13(+0.85%)
Feb 12, 2020 15.87 15.92 15.47 15.64 8,079,561 -0.29(-1.83%)
Feb 11, 2020 16.46 16.50 15.87 15.93 5,106,977 -0.48(-2.94%)
Feb 10, 2020 16.52 16.53 16.27 16.42 4,745,279 +0.07(+0.41%)
Feb 07, 2020 16.39 16.51 16.28 16.35 5,041,742 -0.04(-0.25%)
Feb 06, 2020 16.52 16.58 16.34 16.39 2,887,700 -0.04(-0.25%)
Feb 05, 2020 16.19 16.52 16.17 16.43 4,429,548 +0.24(+1.49%)
Feb 04, 2020 16.06 16.36 15.98 16.19 4,177,132 +0.21(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.